Deutsche Märkte geschlossen
DAX
18.163,95 +246,67 (+1,38%) Euro Stoxx 50
5.006,54 +67,53 (+1,37%) Dow Jones 30
38.210,99 +125,19 (+0,33%) Gold
2.345,10 +2,60 (+0,11%) EUR/USD
1,0689 -0,0044 (-0,41%) Bitcoin EUR
59.289,71 -469,00 (-0,78%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:41AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426C00008000 | 2024-04-22 9:46AM EDT | 8.00 | 8.39 | 8.85 | 8.95 | 0.00 | - | 2 | 2 | 887.50% |
| PENN240426C00011000 | 2024-04-10 10:14AM EDT | 11.00 | 6.40 | 5.85 | 5.95 | 0.00 | - | - | 1 | 553.13% |
| PENN240426C00013000 | 2024-04-26 9:42AM EDT | 13.00 | 4.15 | 3.85 | 3.95 | +0.50 | +13.70% | 10 | 1 | 370.31% |
| PENN240426C00014000 | 2024-03-26 9:52AM EDT | 14.00 | 4.35 | 2.19 | 3.50 | 0.00 | - | 20 | 32 | 245.31% |
| PENN240426C00014500 | 2024-04-26 11:01AM EDT | 14.50 | 2.43 | 2.35 | 2.42 | +0.25 | +11.47% | 1 | 2 | 234.38% |
| PENN240426C00015000 | 2024-04-24 11:39AM EDT | 15.00 | 2.75 | 1.83 | 2.02 | 0.00 | - | 60 | 44 | 214.84% |
| PENN240426C00015500 | 2024-04-24 3:58PM EDT | 15.50 | 2.29 | 1.35 | 1.48 | 0.00 | - | 1 | 61 | 167.19% |
| PENN240426C00016000 | 2024-04-26 11:02AM EDT | 16.00 | 0.95 | 0.77 | 0.94 | -0.25 | -20.83% | 33 | 3,000 | 97.66% |
| PENN240426C00016500 | 2024-04-26 9:50AM EDT | 16.50 | 0.66 | 0.41 | 0.45 | -0.17 | -20.48% | 31 | 2,293 | 78.13% |
| PENN240426C00017000 | 2024-04-26 11:22AM EDT | 17.00 | 0.10 | 0.09 | 0.10 | -0.26 | -72.22% | 338 | 3,033 | 53.13% |
| PENN240426C00017500 | 2024-04-26 11:20AM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 149 | 8,042 | 57.81% |
| PENN240426C00018000 | 2024-04-26 11:26AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | -0.02 | -66.67% | 195 | 8,160 | 81.25% |
| PENN240426C00018500 | 2024-04-26 11:15AM EDT | 18.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 146 | 2,091 | 96.88% |
| PENN240426C00019000 | 2024-04-25 12:39PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 4,661 | 140.63% |
| PENN240426C00019500 | 2024-04-26 10:08AM EDT | 19.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 5 | 4,434 | 170.31% |
| PENN240426C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 143.75% |
| PENN240426C00021000 | 2024-04-25 11:38AM EDT | 21.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 3 | 52 | 586.72% |
| PENN240426C00021500 | 2024-04-24 12:29PM EDT | 21.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 28 | 326.56% |
| PENN240426C00022000 | 2024-04-24 2:54PM EDT | 22.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 99 | 362.50% |
| PENN240426C00023000 | 2024-04-23 12:20PM EDT | 23.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 34 | 724.22% |
| PENN240426C00024000 | 2024-04-15 3:52PM EDT | 24.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 32 | 428.13% |
| PENN240426C00025000 | 2024-04-10 3:24PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 44 | 144 | 390.63% |
| PENN240426C00035000 | 2024-03-28 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 600.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PENN240426P00011000 | 2024-04-15 9:55AM EDT | 11.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 30 | 30 | 946.88% |
| PENN240426P00013000 | 2024-04-23 9:30AM EDT | 13.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 1 | 108 | 701.56% |
| PENN240426P00013500 | 2024-04-18 9:31AM EDT | 13.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 10 | 315.63% |
| PENN240426P00014000 | 2024-04-25 1:20PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 150.00% |
| PENN240426P00014500 | 2024-04-24 12:00PM EDT | 14.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 10 | 14 | 289.06% |
| PENN240426P00015000 | 2024-04-25 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 730 | 100.00% |
| PENN240426P00015500 | 2024-04-25 1:18PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 380 | 84.38% |
| PENN240426P00016000 | 2024-04-26 11:11AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -25.00% | 31 | 1,232 | 54.69% |
| PENN240426P00016500 | 2024-04-26 10:40AM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 2,798 | 34.38% |
| PENN240426P00017000 | 2024-04-26 11:24AM EDT | 17.00 | 0.16 | 0.16 | 0.20 | +0.01 | +5.26% | 205 | 925 | 0.00% |
| PENN240426P00017500 | 2024-04-26 10:47AM EDT | 17.50 | 0.59 | 0.58 | 0.66 | +0.21 | +55.26% | 1,626 | 1,966 | 0.00% |
| PENN240426P00018000 | 2024-04-26 10:40AM EDT | 18.00 | 0.94 | 1.01 | 1.25 | +0.32 | +51.61% | 6 | 75 | 90.63% |
| PENN240426P00019000 | 2024-04-26 11:12AM EDT | 19.00 | 2.10 | 2.08 | 2.79 | +0.30 | +16.67% | 29 | 33 | 248.44% |
| PENN240426P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 2.95 | 3.05 | 3.20 | +0.38 | +14.79% | 10 | 35 | 0.00% |
| PENN240426P00021000 | 2024-03-19 1:10PM EDT | 21.00 | 3.58 | 3.80 | 5.10 | 0.00 | - | 5 | 0 | 371.88% |
